Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.05 | 37.29 | 36.96 | 37.22 | 145,435 | +0.15(+0.41%) |
Apr 28, 2011 | 36.67 | 37.13 | 36.64 | 37.07 | 114,804 | +0.27(+0.74%) |
Apr 27, 2011 | 36.43 | 36.89 | 36.34 | 36.80 | 129,718 | -0.03(-0.09%) |
Apr 26, 2011 | 36.30 | 36.96 | 36.19 | 36.83 | 97,863 | +0.52(+1.44%) |
Apr 25, 2011 | 36.34 | 36.56 | 36.20 | 36.30 | 71,045 | -0.11(-0.31%) |
Apr 21, 2011 | 36.66 | 36.66 | 36.22 | 36.42 | 83,643 | -0.11(-0.31%) |
Apr 20, 2011 | 36.53 | 36.69 | 36.37 | 36.53 | 107,408 | +0.42(+1.16%) |
Apr 19, 2011 | 36.10 | 36.22 | 35.94 | 36.11 | 222,137 | +0.10(+0.29%) |
Apr 18, 2011 | 35.80 | 36.18 | 35.62 | 36.01 | 156,655 | -0.14(-0.40%) |
Apr 15, 2011 | 35.58 | 36.30 | 35.51 | 36.15 | 226,011 | +0.48(+1.35%) |
Apr 14, 2011 | 35.74 | 35.74 | 35.48 | 35.67 | 215,463 | -0.12(-0.34%) |
Apr 13, 2011 | 35.99 | 36.22 | 35.57 | 35.79 | 321,592 | -0.14(-0.38%) |
Apr 12, 2011 | 36.23 | 36.59 | 35.92 | 35.93 | 205,329 | -0.44(-1.22%) |
Apr 11, 2011 | 36.52 | 36.62 | 36.23 | 36.37 | 88,754 | -0.21(-0.57%) |
Apr 08, 2011 | 36.92 | 36.98 | 36.34 | 36.58 | 109,809 | -0.15(-0.42%) |
Apr 07, 2011 | 36.96 | 37.03 | 36.48 | 36.73 | 133,840 | -0.19(-0.52%) |
Apr 06, 2011 | 37.13 | 37.28 | 36.82 | 36.92 | 136,824 | -0.07(-0.20%) |
Apr 05, 2011 | 37.11 | 37.19 | 36.84 | 37.00 | 104,818 | -0.24(-0.65%) |
Apr 04, 2011 | 37.32 | 37.33 | 36.99 | 37.24 | 129,841 | +0.06(+0.17%) |
Apr 01, 2011 | 37.16 | 37.23 | 37.02 | 37.17 | 104,793 | +0.04(+0.11%) |
Mar 31, 2011 | 37.13 | 37.20 | 37.00 | 37.13 | 163,392 | +0.05(+0.13%) |
Mar 30, 2011 | 37.16 | 37.32 | 37.03 | 37.09 | 131,468 | +0.02(+0.07%) |
Mar 29, 2011 | 36.96 | 37.16 | 36.88 | 37.06 | 135,273 | +0.09(+0.24%) |
Mar 28, 2011 | 37.21 | 37.38 | 36.92 | 36.97 | 84,734 | -0.11(-0.30%) |
Mar 25, 2011 | 37.14 | 37.60 | 36.94 | 37.09 | 174,078 | -0.01(-0.02%) |
Mar 24, 2011 | 37.37 | 37.37 | 36.90 | 37.09 | 125,108 | -0.19(-0.50%) |
Mar 23, 2011 | 37.34 | 37.40 | 36.97 | 37.28 | 105,532 | -0.14(-0.39%) |
Mar 22, 2011 | 37.70 | 37.83 | 37.40 | 37.42 | 88,129 | -0.20(-0.53%) |
Mar 21, 2011 | 37.79 | 37.86 | 37.47 | 37.62 | 105,219 | +0.56(+1.50%) |
Mar 18, 2011 | 36.97 | 37.39 | 36.73 | 37.07 | 378,277 | +0.19(+0.50%) |
Mar 17, 2011 | 37.17 | 37.33 | 36.86 | 36.88 | 134,912 | +0.02(+0.07%) |
Mar 16, 2011 | 36.92 | 37.18 | 36.81 | 36.86 | 200,956 | -0.19(-0.50%) |
Mar 15, 2011 | 37.11 | 37.30 | 37.00 | 37.05 | 188,158 | -0.58(-1.54%) |
Mar 14, 2011 | 37.74 | 37.90 | 37.43 | 37.62 | 99,712 | -0.20(-0.53%) |
Mar 11, 2011 | 37.73 | 37.97 | 37.48 | 37.83 | 171,955 | -0.02(-0.04%) |
Mar 10, 2011 | 38.61 | 38.61 | 37.70 | 37.84 | 182,060 | -1.08(-2.77%) |
Mar 09, 2011 | 38.92 | 39.01 | 38.78 | 38.92 | 99,547 | -0.10(-0.25%) |
Mar 08, 2011 | 38.74 | 39.22 | 38.72 | 39.02 | 212,417 | +0.19(+0.48%) |
Mar 07, 2011 | 38.71 | 39.12 | 38.41 | 38.83 | 1,221,686 | +0.07(+0.19%) |
Mar 04, 2011 | 38.53 | 38.77 | 38.30 | 38.76 | 221,618 | -0.11(-0.29%) |
Mar 03, 2011 | 38.15 | 38.91 | 38.15 | 38.87 | 200,725 | +0.89(+2.33%) |
Mar 02, 2011 | 37.65 | 38.12 | 37.54 | 37.99 | 242,508 | +0.39(+1.05%) |
Mar 01, 2011 | 37.78 | 38.18 | 37.58 | 37.59 | 277,053 | -0.24(-0.64%) |
Feb 28, 2011 | 37.13 | 37.93 | 37.13 | 37.83 | 238,274 | +0.76(+2.06%) |
Feb 25, 2011 | 36.59 | 37.09 | 35.78 | 37.07 | 297,662 | +0.43(+1.16%) |
Feb 24, 2011 | 36.82 | 36.90 | 36.44 | 36.64 | 135,605 | -0.18(-0.48%) |
Feb 23, 2011 | 37.12 | 37.41 | 36.78 | 36.82 | 138,240 | -0.47(-1.27%) |
Feb 22, 2011 | 37.43 | 37.63 | 37.24 | 37.29 | 133,676 | -0.39(-1.03%) |
Feb 18, 2011 | 37.23 | 37.70 | 37.23 | 37.68 | 202,238 | +0.49(+1.32%) |
Feb 17, 2011 | 36.99 | 37.27 | 36.95 | 37.19 | 113,702 | +0.20(+0.54%) |
Feb 16, 2011 | 36.89 | 37.09 | 36.87 | 36.99 | 120,234 | +0.21(+0.57%) |
Feb 15, 2011 | 36.76 | 36.94 | 36.63 | 36.78 | 174,678 | +0.03(+0.09%) |
Feb 14, 2011 | 36.58 | 36.82 | 36.49 | 36.75 | 116,565 | +0.23(+0.64%) |
Feb 11, 2011 | 36.01 | 36.52 | 36.01 | 36.51 | 132,753 | +0.48(+1.34%) |
Feb 10, 2011 | 35.58 | 36.14 | 35.58 | 36.03 | 133,078 | +0.37(+1.04%) |
Feb 09, 2011 | 35.64 | 35.89 | 35.58 | 35.66 | 78,224 | -0.23(-0.63%) |
Feb 08, 2011 | 35.72 | 36.03 | 35.56 | 35.89 | 116,052 | +0.09(+0.25%) |
Feb 07, 2011 | 35.69 | 35.93 | 35.69 | 35.80 | 64,477 | +0.09(+0.25%) |
Feb 04, 2011 | 35.85 | 35.85 | 35.56 | 35.71 | 101,490 | -0.08(-0.22%) |
Feb 03, 2011 | 35.82 | 35.87 | 35.48 | 35.79 | 87,514 | -0.04(-0.11%) |
Feb 02, 2011 | 35.88 | 36.10 | 35.74 | 35.83 | 80,372 | -0.03(-0.09%) |
Feb 01, 2011 | 36.22 | 36.22 | 35.65 | 35.86 | 201,725 | -0.01(-0.02%) |
Jan 31, 2011 | 35.67 | 35.89 | 35.35 | 35.87 | 341,332 | +0.43(+1.23%) |
Jan 28, 2011 | 36.04 | 36.18 | 35.39 | 35.44 | 311,713 | -0.76(-2.09%) |
Jan 27, 2011 | 36.50 | 36.50 | 36.13 | 36.19 | 82,534 | -0.52(-1.43%) |
Jan 26, 2011 | 36.46 | 36.78 | 36.46 | 36.71 | 174,127 | +0.25(+0.68%) |
Jan 25, 2011 | 36.34 | 36.59 | 36.31 | 36.47 | 149,144 | +0.01(+0.02%) |
Jan 24, 2011 | 36.25 | 36.51 | 36.24 | 36.46 | 95,348 | +0.22(+0.60%) |
Jan 21, 2011 | 36.56 | 36.67 | 36.16 | 36.24 | 205,940 | -0.20(-0.55%) |
Jan 20, 2011 | 36.30 | 36.59 | 36.26 | 36.44 | 171,780 | +0.08(+0.22%) |
Jan 19, 2011 | 36.57 | 36.66 | 36.30 | 36.36 | 116,678 | -0.19(-0.53%) |
Jan 18, 2011 | 36.66 | 36.71 | 36.38 | 36.55 | 265,715 | -0.24(-0.66%) |
Jan 14, 2011 | 36.57 | 36.94 | 36.55 | 36.80 | 91,990 | +0.15(+0.42%) |
Jan 13, 2011 | 36.69 | 36.72 | 36.45 | 36.64 | 117,560 | +0.00(+0.00%) |
Jan 12, 2011 | 36.82 | 37.12 | 36.56 | 36.64 | 200,868 | +0.06(+0.18%) |
Jan 11, 2011 | 37.21 | 37.22 | 36.48 | 36.58 | 179,503 | -0.57(-1.54%) |
Jan 10, 2011 | 37.44 | 37.44 | 36.90 | 37.15 | 245,201 | -0.48(-1.28%) |
Jan 07, 2011 | 37.52 | 37.79 | 37.22 | 37.63 | 102,056 | +0.20(+0.54%) |
Jan 06, 2011 | 37.67 | 37.67 | 37.18 | 37.43 | 113,868 | -0.01(-0.02%) |
Jan 05, 2011 | 37.24 | 37.55 | 37.21 | 37.44 | 112,292 | +0.04(+0.11%) |
Jan 04, 2011 | 37.57 | 37.78 | 37.12 | 37.40 | 120,731 | -0.31(-0.83%) |
Jan 03, 2011 | 37.62 | 37.89 | 37.31 | 37.71 | 139,749 | +0.31(+0.82%) |
Dec 31, 2010 | 37.71 | 37.96 | 37.28 | 37.41 | 97,976 | -0.47(-1.25%) |
Dec 30, 2010 | 38.16 | 38.25 | 37.83 | 37.88 | 63,783 | -0.23(-0.61%) |
Dec 29, 2010 | 38.23 | 38.23 | 37.95 | 38.12 | 70,239 | +0.02(+0.04%) |
Dec 28, 2010 | 38.37 | 38.37 | 37.80 | 38.10 | 70,158 | -0.06(-0.17%) |
Dec 27, 2010 | 37.75 | 38.28 | 37.59 | 38.16 | 68,726 | +0.30(+0.79%) |
Dec 23, 2010 | 37.70 | 38.12 | 37.70 | 37.87 | 66,947 | +0.09(+0.23%) |
Dec 22, 2010 | 37.79 | 38.15 | 37.74 | 37.78 | 92,274 | -0.02(-0.04%) |
Dec 21, 2010 | 37.99 | 38.07 | 37.74 | 37.79 | 98,272 | -0.09(-0.23%) |
Dec 20, 2010 | 38.04 | 38.20 | 37.80 | 37.88 | 126,289 | -0.10(-0.25%) |
Dec 17, 2010 | 38.08 | 38.16 | 37.62 | 37.98 | 333,128 | +0.02(+0.04%) |
Dec 16, 2010 | 37.40 | 38.04 | 37.21 | 37.96 | 141,514 | +0.58(+1.55%) |
Dec 15, 2010 | 37.81 | 37.95 | 37.35 | 37.38 | 140,878 | -0.45(-1.19%) |
Dec 14, 2010 | 37.44 | 37.89 | 37.37 | 37.83 | 160,980 | +0.38(+1.01%) |
Dec 13, 2010 | 37.43 | 37.64 | 37.43 | 37.46 | 133,191 | +0.09(+0.24%) |
Dec 10, 2010 | 36.69 | 37.39 | 36.43 | 37.37 | 313,158 | +0.60(+1.64%) |
Dec 09, 2010 | 37.05 | 37.05 | 36.49 | 36.76 | 287,513 | -0.07(-0.20%) |
Dec 08, 2010 | 36.20 | 37.46 | 36.01 | 36.84 | 457,385 | +0.80(+2.21%) |
Dec 07, 2010 | 37.33 | 37.41 | 35.44 | 36.04 | 2,647,840 | -0.91(-2.46%) |
Dec 06, 2010 | 37.65 | 39.28 | 36.80 | 36.95 | 742,824 | -0.87(-2.30%) |
Dec 03, 2010 | 38.10 | 38.12 | 37.30 | 37.82 | 675,320 | -0.45(-1.18%) |
Dec 02, 2010 | 39.64 | 39.64 | 37.96 | 38.27 | 624,636 | -1.39(-3.51%) |
Dec 01, 2010 | 39.78 | 39.93 | 39.60 | 39.66 | 165,584 | +0.36(+0.92%) |
Nov 30, 2010 | 39.11 | 39.42 | 39.00 | 39.30 | 225,069 | -0.28(-0.71%) |
Nov 29, 2010 | 39.41 | 39.70 | 38.78 | 39.58 | 195,531 | +0.10(+0.24%) |
Nov 26, 2010 | 39.60 | 39.90 | 39.43 | 39.48 | 78,289 | -0.40(-1.01%) |
Nov 24, 2010 | 39.69 | 39.89 | 39.89 | 39.89 | 150,053 | +0.47(+1.18%) |
Nov 23, 2010 | 39.17 | 39.49 | 39.07 | 39.42 | 134,195 | -0.18(-0.45%) |
Nov 22, 2010 | 39.37 | 39.65 | 39.15 | 39.60 | 97,814 | +0.45(+1.15%) |
Nov 19, 2010 | 39.07 | 39.35 | 38.88 | 39.15 | 148,074 | +0.05(+0.12%) |
Nov 18, 2010 | 38.53 | 39.20 | 38.47 | 39.10 | 114,905 | +0.87(+2.27%) |
Nov 17, 2010 | 38.58 | 38.59 | 38.17 | 38.23 | 94,774 | -0.35(-0.92%) |
Nov 16, 2010 | 39.07 | 39.11 | 38.28 | 38.58 | 122,319 | -0.79(-2.00%) |
Nov 15, 2010 | 39.37 | 39.55 | 39.19 | 39.37 | 114,684 | +0.23(+0.60%) |
Nov 12, 2010 | 38.92 | 39.46 | 38.91 | 39.14 | 64,358 | -0.32(-0.82%) |
Nov 11, 2010 | 39.35 | 39.64 | 38.99 | 39.46 | 106,065 | +0.06(+0.16%) |
Nov 10, 2010 | 39.39 | 39.44 | 39.15 | 39.40 | 124,857 | +0.06(+0.16%) |
Nov 09, 2010 | 39.89 | 40.08 | 39.17 | 39.33 | 122,498 | -0.43(-1.09%) |
Nov 08, 2010 | 39.88 | 39.89 | 39.61 | 39.77 | 90,907 | -0.18(-0.44%) |
Nov 05, 2010 | 40.24 | 40.24 | 39.39 | 39.94 | 83,992 | -0.38(-0.94%) |
Nov 04, 2010 | 40.17 | 40.32 | 39.75 | 40.32 | 188,848 | +0.56(+1.42%) |
Nov 03, 2010 | 39.92 | 40.04 | 39.38 | 39.76 | 105,980 | -0.16(-0.40%) |
Nov 02, 2010 | 39.48 | 39.92 | 39.48 | 39.92 | 147,653 | +0.60(+1.51%) |
Nov 01, 2010 | 40.10 | 40.10 | 38.97 | 39.32 | 158,294 | -0.35(-0.89%) |
Oct 29, 2010 | 39.80 | 40.06 | 39.68 | 39.68 | 142,929 | -0.41(-1.02%) |
Oct 28, 2010 | 40.22 | 40.44 | 39.89 | 40.09 | 84,213 | +0.12(+0.30%) |
Oct 27, 2010 | 39.81 | 40.05 | 39.52 | 39.97 | 132,929 | -0.49(-1.21%) |
Oct 25, 2010 | 40.35 | 40.72 | 40.35 | 40.46 | 83,115 | +0.31(+0.76%) |
Oct 22, 2010 | 40.29 | 40.41 | 39.97 | 40.15 | 98,673 | -0.07(-0.18%) |
Oct 21, 2010 | 40.76 | 40.84 | 39.92 | 40.22 | 90,811 | -0.32(-0.79%) |
Oct 20, 2010 | 40.41 | 40.72 | 40.41 | 40.55 | 97,321 | +0.25(+0.62%) |
Oct 19, 2010 | 40.52 | 40.74 | 40.09 | 40.30 | 157,632 | -0.47(-1.15%) |
Oct 18, 2010 | 40.68 | 40.92 | 40.61 | 40.76 | 97,365 | +0.21(+0.52%) |
Oct 15, 2010 | 40.46 | 40.94 | 40.39 | 40.55 | 153,147 | +0.03(+0.08%) |
Oct 14, 2010 | 40.51 | 40.68 | 40.26 | 40.52 | 98,093 | +0.03(+0.08%) |
Oct 13, 2010 | 39.93 | 40.66 | 39.93 | 40.49 | 146,557 | +0.64(+1.60%) |
Oct 12, 2010 | 39.81 | 39.99 | 39.52 | 39.85 | 93,746 | -0.07(-0.18%) |
Oct 11, 2010 | 40.02 | 40.35 | 39.87 | 39.93 | 86,185 | -0.01(-0.02%) |
Oct 08, 2010 | 39.93 | 40.05 | 39.48 | 39.93 | 145,833 | +0.16(+0.40%) |
Oct 07, 2010 | 40.17 | 40.17 | 39.69 | 39.77 | 653 | -0.06(-0.16%) |
Oct 06, 2010 | 39.80 | 39.95 | 39.60 | 39.84 | 101,114 | -0.10(-0.24%) |
Oct 05, 2010 | 39.40 | 40.00 | 39.22 | 39.93 | 222,378 | +0.87(+2.23%) |
Oct 04, 2010 | 38.35 | 39.19 | 38.35 | 39.07 | 296,180 | +0.48(+1.25%) |
Oct 01, 2010 | 38.58 | 38.61 | 38.02 | 38.58 | 142,168 | +0.39(+1.02%) |
Sep 30, 2010 | 38.20 | 38.55 | 37.90 | 38.19 | 170,820 | +0.18(+0.48%) |
Sep 29, 2010 | 37.66 | 38.02 | 37.51 | 38.01 | 160,218 | +0.16(+0.43%) |
Sep 28, 2010 | 38.12 | 38.12 | 37.34 | 37.85 | 308 | -0.07(-0.19%) |
Sep 27, 2010 | 37.95 | 38.03 | 37.66 | 37.92 | 141,560 | +0.06(+0.17%) |
Sep 24, 2010 | 37.55 | 37.99 | 37.45 | 37.86 | 182,634 | +0.76(+2.06%) |
Sep 23, 2010 | 37.53 | 37.89 | 37.05 | 37.09 | 1,275 | -0.63(-1.66%) |
Sep 22, 2010 | 37.12 | 37.83 | 37.12 | 37.72 | 132,664 | +0.34(+0.90%) |
Sep 21, 2010 | 37.79 | 37.91 | 37.32 | 37.38 | 196,894 | -0.43(-1.15%) |
Sep 20, 2010 | 37.23 | 37.95 | 37.10 | 37.82 | 186,529 | +0.60(+1.60%) |
Sep 17, 2010 | 37.22 | 37.43 | 36.76 | 37.22 | 168,325 | -0.29(-0.77%) |
Sep 15, 2010 | 37.49 | 37.63 | 37.01 | 37.51 | 128,449 | -0.14(-0.38%) |
Sep 14, 2010 | 37.62 | 37.79 | 37.35 | 37.66 | 142,666 | +0.14(+0.36%) |
Sep 13, 2010 | 37.45 | 37.66 | 37.33 | 37.52 | 141,128 | +0.31(+0.82%) |
Sep 10, 2010 | 37.21 | 37.38 | 37.05 | 37.21 | 115,958 | +0.11(+0.30%) |
Sep 09, 2010 | 37.15 | 37.17 | 36.76 | 37.10 | 150,984 | +0.40(+1.10%) |
Sep 08, 2010 | 37.25 | 37.25 | 36.51 | 36.70 | 151,568 | -0.28(-0.76%) |
Sep 07, 2010 | 37.48 | 37.49 | 36.91 | 36.98 | 1,039 | -0.62(-1.65%) |
Sep 03, 2010 | 37.81 | 37.83 | 37.30 | 37.60 | 120,079 | +0.17(+0.45%) |
Sep 02, 2010 | 37.73 | 37.73 | 37.05 | 37.43 | 516 | -0.19(-0.51%) |
Sep 01, 2010 | 37.06 | 37.62 | 36.92 | 37.62 | 141,830 | +1.08(+2.95%) |
Aug 31, 2010 | 36.51 | 36.76 | 36.06 | 36.55 | 1,366 | +0.02(+0.07%) |
Aug 30, 2010 | 36.89 | 37.15 | 36.41 | 36.52 | 183,911 | -0.34(-0.92%) |
Aug 27, 2010 | 36.86 | 36.96 | 36.07 | 36.86 | 137,902 | +0.70(+1.94%) |
Aug 26, 2010 | 36.31 | 36.51 | 36.02 | 36.16 | 727 | -0.08(-0.22%) |
Aug 25, 2010 | 35.37 | 36.47 | 35.31 | 36.24 | 720 | +0.66(+1.86%) |
Aug 24, 2010 | 35.35 | 35.78 | 35.16 | 35.58 | 2,929 | -0.21(-0.58%) |
Aug 23, 2010 | 35.97 | 36.30 | 35.73 | 35.79 | 112,189 | -0.03(-0.09%) |
Aug 20, 2010 | 35.93 | 35.93 | 35.38 | 35.82 | 155,012 | -0.25(-0.69%) |
Aug 19, 2010 | 36.72 | 36.72 | 35.82 | 36.07 | 2,516 | -0.87(-2.35%) |
Aug 18, 2010 | 37.01 | 37.17 | 36.38 | 36.94 | 11,323 | -0.02(-0.07%) |
Aug 17, 2010 | 37.04 | 37.40 | 36.72 | 36.96 | 1,737 | +0.26(+0.70%) |
Aug 16, 2010 | 36.71 | 36.88 | 36.49 | 36.71 | 118,629 | -0.19(-0.50%) |
Aug 13, 2010 | 36.89 | 37.37 | 36.44 | 36.89 | 256,189 | -0.08(-0.22%) |
Aug 12, 2010 | 36.54 | 37.15 | 36.31 | 36.97 | 131,177 | -0.14(-0.39%) |
Aug 11, 2010 | 37.50 | 37.73 | 37.06 | 37.12 | 3,155 | -1.09(-2.87%) |
Aug 10, 2010 | 38.33 | 38.53 | 37.88 | 38.21 | 104,695 | -0.47(-1.23%) |
Aug 09, 2010 | 38.37 | 38.83 | 38.10 | 38.69 | 129,912 | +0.60(+1.56%) |
Aug 06, 2010 | 38.09 | 38.20 | 37.30 | 38.09 | 133,555 | -0.44(-1.15%) |
Aug 05, 2010 | 39.11 | 39.31 | 38.48 | 38.53 | 153,702 | -0.91(-2.31%) |
Aug 04, 2010 | 38.90 | 39.44 | 38.41 | 39.44 | 141,709 | +0.66(+1.70%) |
Aug 03, 2010 | 38.46 | 38.94 | 38.46 | 38.78 | 96,579 | +0.09(+0.23%) |
Aug 02, 2010 | 38.72 | 38.73 | 38.34 | 38.70 | 99,589 | +0.53(+1.39%) |
Jul 30, 2010 | 38.16 | 38.39 | 37.56 | 38.16 | 128,310 | +0.07(+0.19%) |
Jul 29, 2010 | 38.58 | 38.80 | 37.50 | 38.09 | 112,145 | -0.17(-0.44%) |
Jul 28, 2010 | 38.26 | 39.01 | 38.07 | 38.26 | 1,168 | -0.99(-2.52%) |
Jul 27, 2010 | 38.64 | 39.28 | 38.39 | 39.25 | 178,394 | +0.67(+1.73%) |
Jul 26, 2010 | 38.05 | 38.61 | 37.95 | 38.58 | 149,860 | +0.75(+1.98%) |
Jul 23, 2010 | 37.25 | 37.99 | 36.95 | 37.83 | 124,816 | +0.53(+1.42%) |
Jul 22, 2010 | 36.72 | 37.35 | 36.72 | 37.30 | 171,417 | +1.04(+2.86%) |
Jul 21, 2010 | 37.03 | 37.03 | 36.05 | 36.26 | 130,785 | -0.44(-1.21%) |
Jul 20, 2010 | 35.44 | 36.72 | 35.44 | 36.71 | 142,615 | +0.81(+2.27%) |
Jul 19, 2010 | 35.60 | 35.98 | 35.26 | 35.89 | 71,330 | +0.50(+1.41%) |
Jul 16, 2010 | 35.39 | 36.29 | 35.36 | 35.39 | 177,180 | -0.99(-2.72%) |
Jul 15, 2010 | 36.38 | 36.76 | 35.97 | 36.38 | 182,173 | +0.06(+0.18%) |
Jul 14, 2010 | 36.38 | 36.43 | 35.95 | 36.32 | 110,305 | -0.21(-0.57%) |
Jul 13, 2010 | 36.53 | 36.63 | 36.14 | 36.53 | 2,858 | +0.27(+0.75%) |
Jul 12, 2010 | 36.38 | 36.59 | 35.99 | 36.26 | 59,370 | -0.17(-0.46%) |
Jul 09, 2010 | 36.43 | 36.43 | 35.98 | 36.43 | 78,572 | +0.27(+0.76%) |
Jul 08, 2010 | 36.15 | 36.18 | 35.82 | 36.15 | 868 | +0.45(+1.26%) |
Jul 07, 2010 | 35.24 | 35.73 | 34.95 | 35.70 | 233,917 | +0.60(+1.70%) |
Jul 06, 2010 | 35.10 | 35.50 | 34.88 | 35.10 | 1,644 | +0.27(+0.76%) |
Jul 02, 2010 | 34.84 | 35.07 | 34.56 | 34.84 | 86,805 | +0.09(+0.25%) |
Jul 01, 2010 | 35.06 | 35.09 | 34.32 | 34.75 | 136,458 | -0.32(-0.92%) |
Jun 30, 2010 | 35.07 | 35.77 | 35.04 | 35.07 | 2,293 | -0.10(-0.27%) |
Jun 29, 2010 | 35.36 | 35.36 | 34.90 | 35.17 | 125,216 | -0.43(-1.20%) |
Jun 25, 2010 | 35.60 | 35.63 | 34.93 | 35.60 | 211,148 | +0.43(+1.24%) |
Jun 24, 2010 | 35.16 | 35.46 | 35.03 | 35.16 | 172 | -0.23(-0.66%) |
Jun 23, 2010 | 35.85 | 35.85 | 35.35 | 35.39 | 88,397 | -0.58(-1.61%) |
Jun 22, 2010 | 35.97 | 36.97 | 35.93 | 35.97 | 843 | -0.84(-2.27%) |
Jun 21, 2010 | 37.45 | 37.52 | 36.64 | 36.81 | 70,250 | -0.31(-0.85%) |
Jun 18, 2010 | 37.13 | 37.21 | 36.71 | 37.13 | 205,528 | +0.25(+0.68%) |
Jun 17, 2010 | 36.88 | 36.92 | 36.57 | 36.88 | 163 | +0.14(+0.37%) |
Jun 16, 2010 | 36.35 | 36.95 | 36.16 | 36.74 | 88,213 | +0.10(+0.29%) |
Jun 15, 2010 | 36.63 | 36.71 | 35.64 | 36.63 | 1,467 | +0.90(+2.52%) |
Jun 14, 2010 | 35.97 | 36.29 | 35.44 | 35.73 | 128,753 | +0.11(+0.32%) |
Jun 11, 2010 | 35.22 | 35.69 | 35.22 | 35.62 | 96,415 | +0.03(+0.09%) |
Jun 10, 2010 | 35.59 | 35.61 | 35.01 | 35.59 | 1,362 | +0.72(+2.05%) |
Jun 09, 2010 | 35.06 | 35.13 | 34.66 | 34.87 | 172,748 | +0.20(+0.58%) |
Jun 08, 2010 | 34.91 | 34.91 | 34.29 | 34.67 | 195,690 | +0.02(+0.07%) |
Jun 07, 2010 | 34.67 | 35.17 | 34.53 | 34.65 | 210,194 | +0.06(+0.19%) |
Jun 04, 2010 | 34.58 | 35.68 | 34.55 | 34.58 | 131,370 | -1.56(-4.32%) |
Jun 03, 2010 | 36.14 | 36.22 | 35.41 | 36.14 | 173,273 | +0.58(+1.63%) |
Jun 02, 2010 | 35.56 | 35.63 | 34.93 | 35.56 | 144,507 | +0.56(+1.59%) |
Jun 01, 2010 | 35.01 | 35.44 | 34.88 | 35.01 | 1,190 | -0.39(-1.09%) |
May 28, 2010 | 35.39 | 35.91 | 35.00 | 35.39 | 127,436 | +0.19(+0.55%) |
May 27, 2010 | 35.32 | 35.43 | 34.79 | 35.20 | 248,471 | +0.52(+1.51%) |
May 26, 2010 | 34.68 | 35.31 | 34.45 | 34.68 | 1,193 | -0.10(-0.28%) |
May 25, 2010 | 34.11 | 34.83 | 33.73 | 34.77 | 203,555 | -0.01(-0.02%) |
May 24, 2010 | 35.04 | 35.36 | 34.73 | 34.78 | 176,672 | -0.39(-1.10%) |
May 21, 2010 | 35.44 | 35.53 | 34.85 | 35.17 | 232,720 | -0.58(-1.62%) |
May 20, 2010 | 36.34 | 36.62 | 35.72 | 35.75 | 140,199 | -1.48(-3.98%) |
May 19, 2010 | 37.46 | 37.62 | 37.04 | 37.23 | 114,069 | -0.31(-0.81%) |
May 18, 2010 | 38.37 | 38.37 | 37.39 | 37.54 | 95,611 | -0.41(-1.08%) |
May 17, 2010 | 37.89 | 37.99 | 37.05 | 37.95 | 127,201 | +0.31(+0.81%) |
May 14, 2010 | 37.64 | 37.87 | 37.21 | 37.64 | 130,216 | -0.14(-0.36%) |
May 13, 2010 | 37.75 | 38.04 | 37.25 | 37.78 | 136,482 | +0.03(+0.09%) |
May 12, 2010 | 36.95 | 37.78 | 36.52 | 37.75 | 129,976 | +0.97(+2.65%) |
May 11, 2010 | 36.60 | 37.20 | 36.53 | 36.77 | 110,951 | +0.51(+1.40%) |
May 10, 2010 | 35.63 | 36.33 | 35.54 | 36.26 | 164,306 | +1.25(+3.56%) |
May 07, 2010 | 35.94 | 36.26 | 34.91 | 35.02 | 236,691 | -0.32(-0.91%) |
May 06, 2010 | 37.13 | 37.38 | 34.48 | 35.34 | 194,678 | -2.67(-7.03%) |
May 05, 2010 | 37.68 | 38.20 | 36.70 | 38.01 | 135,000 | -0.34(-0.88%) |
May 04, 2010 | 38.70 | 38.76 | 38.06 | 38.35 | 131,086 | -0.67(-1.71%) |